TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	100.84	101.91	100.15	101.44	101.44	0.18%	596,697
Sep 28, 2026	101.24	101.86	100.48	101.26	101.26	-0.11%	997,444
Sep 25, 2026	99.38	101.56	99.12	101.37	101.37	1.09%	1,892,099
Sep 24, 2026	100.54	101.38	100.20	100.28	100.28	-0.85%	1,878,030
Sep 23, 2026	100.92	101.95	100.02	101.14	101.14	-0.06%	934,217
Sep 22, 2026	102.83	103.84	100.96	101.20	101.20	-0.58%	2,176,315
Sep 21, 2026	102.26	102.34	100.98	101.79	101.79	-0.25%	1,022,785
Sep 18, 2026	102.22	102.22	100.89	102.05	102.05	0.49%	1,708,942
Sep 17, 2026	105.00	105.65	101.84	102.46	101.55	-2.28%	2,660,469
Sep 16, 2026	106.83	106.83	104.63	104.85	103.92	-0.28%	2,532,229
Sep 15, 2026	108.79	109.26	105.06	105.14	104.21	-4.07%	2,324,246
Sep 14, 2026	107.86	110.19	107.86	109.60	108.63	2.67%	1,646,662
Sep 11, 2026	106.31	107.15	105.50	106.75	105.80	0.93%	352,638
Sep 10, 2026	106.81	107.00	105.54	105.77	104.83	-0.73%	1,086,508
Sep 9, 2026	107.73	107.73	106.18	106.55	105.60	-1.29%	931,864
Sep 8, 2026	110.18	110.72	107.85	107.94	106.98	-2.68%	413,115
Sep 4, 2026	110.40	112.54	110.34	110.91	109.93	0.28%	498,281
Sep 3, 2026	111.02	112.85	109.73	110.60	109.62	1.26%	992,072
Sep 2, 2026	109.10	111.14	108.63	109.22	108.25	0.53%	713,894
Sep 1, 2026	108.70	109.39	107.70	108.64	107.68	0.56%	540,884
Aug 31, 2026	108.76	108.81	107.26	108.03	107.07	-0.80%	683,796
Aug 28, 2026	108.48	109.07	108.25	108.90	107.93	0.72%	754,066
Aug 27, 2026	109.95	109.95	107.97	108.12	107.16	-1.83%	965,412
Aug 26, 2026	112.48	112.95	109.96	110.14	109.16	-2.43%	983,906
Aug 25, 2026	112.83	113.00	112.21	112.88	111.88	0.02%	1,112,937
Aug 24, 2026	111.46	113.10	111.21	112.86	111.86	1.58%	727,305
Aug 21, 2026	109.43	111.54	108.90	111.11	110.12	1.17%	1,519,265
Aug 20, 2026	106.84	111.07	106.84	109.82	108.85	3.19%	644,778
Aug 19, 2026	106.54	108.61	105.10	106.43	105.49	-0.05%	438,397
Aug 18, 2026	107.50	108.35	106.39	106.48	105.53	-0.56%	455,381
Aug 17, 2026	106.80	107.63	106.05	107.08	106.13	-0.50%	325,766
Aug 14, 2026	106.80	107.80	106.40	107.62	106.66	0.88%	739,425
Aug 13, 2026	105.79	108.00	105.79	106.68	105.73	2.09%	964,494
Aug 12, 2026	102.34	104.82	101.87	104.50	103.57	2.25%	538,956
Aug 11, 2026	102.25	102.60	101.13	102.20	101.29	0.50%	504,083
Aug 10, 2026	102.84	103.31	101.25	101.69	100.79	-1.32%	601,616
Aug 7, 2026	101.88	103.72	101.20	103.05	102.14	0.72%	707,298
Aug 6, 2026	104.24	104.63	99.65	102.31	101.40	-1.86%	1,101,302
Aug 5, 2026	103.80	104.87	103.31	104.25	103.32	0.33%	675,122
Aug 4, 2026	102.07	104.13	102.07	103.91	102.99	0.22%	532,968
Jul 31, 2026	103.64	104.41	103.30	103.68	102.76	-0.41%	637,408
Jul 30, 2026	106.01	106.79	103.66	104.11	103.19	-2.00%	456,011
Jul 29, 2026	105.47	106.59	105.22	106.23	105.29	0.60%	521,379
Jul 28, 2026	106.10	106.92	104.55	105.60	104.66	0.34%	335,094
Jul 27, 2026	102.91	105.73	102.85	105.24	104.31	2.86%	950,639
Jul 24, 2026	102.06	103.11	102.06	102.31	101.40	0.46%	337,773
Jul 23, 2026	102.76	102.77	101.18	101.84	100.94	-1.22%	597,804
Jul 22, 2026	104.20	105.05	102.50	103.10	102.18	-0.89%	693,523
Jul 21, 2026	103.96	104.95	103.22	104.03	103.11	-0.02%	644,704
Jul 20, 2026	105.34	105.87	103.87	104.05	103.13	-1.07%	450,611